股票概览
17.56
+3.66%
+0.62
16.86
开盘价
17.95
最高价
16.54
最低价
418,139
成交量
数据更新至: 2024-03-29
技术指标
17.15
MA5 (5日均线)
17.29
MA10 (10日均线)
15.36
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 16.86 | 17.95 | 16.54 | 17.56 | +3.66% | 418,139 | 724,272,670 |
| 2024-03-28 | 16 | 16.94 | 15.81 | 16.94 | +10% | 270,593 | 445,231,918 |
| 2024-03-27 | 16.8 | 17 | 15.4 | 15.4 | -9.99% | 307,204 | 483,568,973 |
| 2024-03-26 | 16.85 | 18.4 | 16.85 | 17.11 | -8.6% | 532,032 | 917,848,618 |
| 2024-03-25 | 19.9 | 20 | 18.72 | 18.72 | -10% | 265,405 | 503,671,310 |
| 2024-03-22 | 19 | 20.93 | 19 | 20.8 | +9.3% | 338,480 | 685,832,956 |
| 2024-03-21 | 18.44 | 19.03 | 18.2 | 19.03 | +10% | 597,250 | 1,123,952,734 |
| 2024-03-20 | 17.3 | 17.3 | 17.3 | 17.3 | +9.98% | 55,321 | 95,705,936 |
| 2024-03-19 | 14.28 | 15.73 | 14.22 | 15.73 | +10% | 214,746 | 324,401,253 |
| 2024-03-18 | 14.8 | 14.8 | 14.01 | 14.3 | -1.04% | 196,547 | 281,370,905 |
| 2024-03-15 | 13.06 | 14.45 | 13.06 | 14.45 | +9.97% | 136,741 | 189,847,771 |
| 2024-03-14 | 13.22 | 13.36 | 12.98 | 13.14 | -1.5% | 39,835 | 52,462,578 |
| 2024-03-13 | 13.38 | 13.46 | 13.23 | 13.34 | +0.23% | 47,402 | 63,323,216 |
| 2024-03-12 | 13.25 | 13.42 | 13.14 | 13.31 | +0.23% | 46,938 | 62,278,060 |
| 2024-03-11 | 12.8 | 13.3 | 12.76 | 13.28 | +0.3% | 48,714 | 63,903,237 |
| 2024-03-08 | 12.96 | 13.31 | 12.87 | 13.24 | +1.92% | 53,693 | 70,444,622 |
| 2024-03-07 | 13.2 | 13.44 | 12.91 | 12.99 | -2.4% | 70,528 | 92,770,454 |
| 2024-03-06 | 13.35 | 13.53 | 13.15 | 13.31 | -3.13% | 92,519 | 123,176,708 |
| 2024-03-05 | 13.49 | 13.95 | 13.26 | 13.74 | +1.7% | 144,982 | 198,198,241 |
| 2024-03-04 | 14 | 14.8 | 13.25 | 13.51 | -1.1% | 218,912 | 305,535,668 |
| 2024-03-01 | 12.6 | 13.66 | 12.51 | 13.66 | +9.98% | 101,876 | 138,090,654 |
| 2024-02-29 | 11.8 | 12.42 | 11.8 | 12.42 | +3.07% | 46,437 | 56,940,867 |
| 2024-02-28 | 13 | 13.26 | 12 | 12.05 | -7.94% | 73,428 | 93,091,473 |
| 2024-02-27 | 12.51 | 13.16 | 12.41 | 13.09 | +3.89% | 54,829 | 70,271,867 |
| 2024-02-26 | 12.4 | 12.85 | 12.32 | 12.6 | +1.78% | 57,340 | 72,376,671 |
| 2024-02-23 | 12.15 | 12.51 | 12.09 | 12.38 | +2.23% | 54,067 | 66,319,132 |
| 2024-02-22 | 11.94 | 12.18 | 11.93 | 12.11 | +0.75% | 38,081 | 45,945,347 |
| 2024-02-21 | 11.9 | 12.27 | 11.8 | 12.02 | -1.15% | 69,105 | 83,073,914 |
| 2024-02-20 | 11.6 | 12.39 | 11.47 | 12.16 | +3.49% | 65,976 | 79,027,943 |
| 2024-02-19 | 11.43 | 11.84 | 11.35 | 11.75 | +3.98% | 51,284 | 59,493,532 |
| 2024-02-08 | 10.58 | 11.52 | 10.37 | 11.3 | +7.82% | 59,562 | 65,500,733 |
| 2024-02-07 | 10.81 | 11.18 | 10.29 | 10.48 | -3.68% | 60,698 | 65,398,765 |
| 2024-02-06 | 10.65 | 11.17 | 9.79 | 10.88 | +2.54% | 66,708 | 69,195,443 |
| 2024-02-05 | 11.19 | 11.19 | 10.15 | 10.61 | -5.27% | 56,404 | 59,944,360 |
| 2024-02-02 | 11.55 | 11.87 | 10.72 | 11.2 | -2.95% | 50,733 | 57,411,106 |
| 2024-02-01 | 11.62 | 11.97 | 11.3 | 11.54 | -1.87% | 48,395 | 56,146,315 |
| 2024-01-31 | 12.56 | 12.84 | 11.46 | 11.76 | -7.55% | 102,797 | 123,791,105 |
| 2024-01-30 | 13.19 | 13.34 | 12.6 | 12.72 | -3.71% | 47,709 | 61,647,253 |
| 2024-01-29 | 14.01 | 14.12 | 13.14 | 13.21 | -6.64% | 113,091 | 153,006,755 |
| 2024-01-26 | 14.4 | 15.26 | 14.04 | 14.15 | -1.6% | 182,588 | 266,683,340 |
| 2024-01-25 | 13.04 | 14.38 | 12.82 | 14.38 | +10.02% | 79,482 | 111,007,886 |
| 2024-01-24 | 13 | 13.23 | 12.54 | 13.07 | -0.46% | 61,815 | 79,537,465 |
| 2024-01-23 | 12.54 | 13.86 | 12.25 | 13.13 | +4.21% | 69,633 | 91,042,516 |
| 2024-01-22 | 13.35 | 13.43 | 12.45 | 12.6 | -6.04% | 39,515 | 51,000,121 |
| 2024-01-19 | 13.59 | 13.7 | 13.4 | 13.41 | -1.76% | 22,641 | 30,594,147 |
| 2024-01-18 | 13.61 | 13.76 | 13.2 | 13.65 | -0.29% | 35,618 | 47,905,656 |
| 2024-01-17 | 14.06 | 14.06 | 13.69 | 13.69 | -2.63% | 19,772 | 27,411,008 |
| 2024-01-16 | 14.05 | 14.19 | 13.83 | 14.06 | -0.21% | 24,648 | 34,463,737 |
| 2024-01-15 | 14.08 | 14.25 | 13.93 | 14.09 | -0.56% | 21,358 | 30,101,170 |
| 2024-01-12 | 14.36 | 14.49 | 14.13 | 14.17 | -2.01% | 21,366 | 30,449,065 |
| 2024-01-11 | 13.88 | 14.47 | 13.85 | 14.46 | +4.03% | 36,484 | 51,930,601 |
| 2024-01-10 | 14.07 | 14.19 | 13.71 | 13.9 | -1.14% | 27,522 | 38,232,632 |
| 2024-01-09 | 13.93 | 14.27 | 13.91 | 14.06 | +1.15% | 27,627 | 38,974,538 |
| 2024-01-08 | 14.25 | 14.35 | 13.9 | 13.9 | -3.07% | 28,206 | 39,583,618 |
| 2024-01-05 | 14.54 | 14.82 | 14.21 | 14.34 | -1.78% | 37,514 | 54,503,777 |
| 2024-01-04 | 14.68 | 14.76 | 14.55 | 14.6 | -1.22% | 24,920 | 36,408,232 |
| 2024-01-03 | 14.72 | 14.84 | 14.53 | 14.78 | -0.67% | 35,252 | 51,814,433 |
| 2024-01-02 | 14.94 | 15.07 | 14.8 | 14.88 | -0.4% | 36,851 | 55,019,363 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：